Options Chain for BEST BUY INC COM (BBY) - $60.44 as of 4/7/2025 9:55:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.35 | 27.95 | % | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 40.00 | 20.45 | 23.05 | 23.27 | % | 5 | 0 | 1.55 | 0.97 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 45.00 | 15.70 | 18.20 | 16.74 | % | 9 | 0 | 1.26 | 0.92 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 47.00 | 14.60 | 15.45 | % | 0 | 0 | 1.22 | 0.90 | 0.01 | -0.07 | 4/7/2025 11:58:54 AM EST | |||
| 48.00 | 13.80 | 14.40 | % | 0 | 0 | 0.99 | 0.88 | 0.01 | -0.08 | 4/7/2025 11:58:54 AM EST | |||
| 49.00 | 11.80 | 13.65 | % | 0 | 0 | 0.88 | 0.86 | 0.01 | -0.09 | 4/7/2025 11:58:54 AM EST | |||
| 50.00 | 12.00 | 12.65 | 12.24 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.85 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 51.00 | 11.25 | 11.80 | % | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.10 | 4/7/2025 11:58:54 AM EST | |||
| 52.00 | 10.25 | 10.90 | 10.67 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.81 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 53.00 | 9.00 | 10.50 | % | 0 | 0 | 1.02 | 0.79 | 0.02 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 54.00 | 8.85 | 9.40 | % | 0 | 0 | 0.92 | 0.77 | 0.02 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 55.00 | 8.15 | 8.70 | % | 0 | 0 | 0.91 | 0.74 | 0.02 | -0.12 | 4/7/2025 11:58:54 AM EST | |||
| 56.00 | 7.50 | 7.90 | % | 0 | 0 | 0.86 | 0.72 | 0.03 | -0.12 | 4/7/2025 11:58:54 AM EST | |||
| 57.00 | 6.80 | 7.30 | % | 0 | 0 | 0.92 | 0.69 | 0.03 | -0.12 | 4/7/2025 11:58:54 AM EST | |||
| 58.00 | 6.10 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.66 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 58.50 | 5.70 | 6.40 | % | 0 | 0 | 0.86 | 0.64 | 0.03 | -0.13 | 4/7/2025 11:58:54 AM EST | |||
| 59.00 | 5.50 | 6.05 | % | 0 | 0 | 0.87 | 0.63 | 0.03 | -0.13 | 4/7/2025 11:58:54 AM EST | |||
| 60.00 | 4.90 | 5.45 | 2.98 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.59 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 61.00 | 4.35 | 4.65 | 3.65 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.56 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 62.00 | 3.85 | 4.15 | 3.20 | 0.00 | 0.00% | 0 | 55 | 0.81 | 0.52 | 0.04 | -0.13 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 63.00 | 3.40 | 3.80 | 2.81 | 0.00 | 0.00% | 0 | 41 | 0.82 | 0.48 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 64.00 | 2.93 | 3.50 | 4.50 | +1.35 | +42.86% | 13 | 22 | 0.81 | 0.45 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 65.00 | 2.47 | 2.87 | 2.05 | -0.11 | -5.10% | 3 | 13 | 0.77 | 0.41 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 66.00 | 2.15 | 2.63 | 2.65 | +0.88 | +49.72% | 4 | 12 | 0.78 | 0.37 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 67.00 | 1.79 | 2.56 | 1.08 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.33 | 0.04 | -0.11 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 68.00 | 1.43 | 1.83 | 0.99 | 0.00 | 0.00% | 0 | 62 | 0.76 | 0.30 | 0.04 | -0.10 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 69.00 | 1.16 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.26 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 70.00 | 0.97 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.75 | 0.23 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 71.00 | 0.58 | 2.82 | 5.65 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.20 | 0.03 | -0.08 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 72.00 | 0.62 | 1.04 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.17 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 73.00 | 0.40 | 0.76 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.15 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 74.00 | 0.00 | 1.48 | 0.39 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.13 | 0.02 | -0.06 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 75.00 | 0.35 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.67 | 0.11 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 76.00 | 0.13 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.10 | 0.02 | -0.05 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 77.00 | 0.00 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.08 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 78.00 | 0.00 | 0.61 | 1.84 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.07 | 0.02 | -0.04 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 79.00 | 0.00 | 0.58 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.90 | 0.06 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 1.49 | 0.74 | 0.00 | 0.00% | 0 | 47 | 1.13 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 81.00 | 0.00 | 1.02 | 0.72 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.04 | 0.01 | -0.03 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 82.00 | 0.05 | 1.44 | 0.68 | +0.03 | +4.62% | 25 | 41 | 0.89 | 0.04 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 83.00 | 0.00 | 1.59 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.03 | 0.01 | -0.02 | 3/26/2025 | 4/7/2025 11:58:54 AM EST |
| 84.00 | 0.00 | 1.43 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.02 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 86.00 | 0.00 | 1.40 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 87.00 | 0.00 | 1.39 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 88.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 11:58:54 AM EST |
| 89.00 | 0.00 | 1.37 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 4/7/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 1.54 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 4/7/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 2.19 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 11:58:54 AM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 105.00 | 0.00 | 1.38 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 115.00 | 0.00 | 1.72 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.39 | % | 0 | 0 | 2.23 | -0.01 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 40.00 | 0.11 | 1.34 | % | 0 | 0 | 1.39 | -0.03 | 0.00 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 45.00 | 0.45 | 0.67 | 0.49 | +0.09 | +22.50% | 15 | 8 | 1.04 | -0.08 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 47.00 | 0.00 | 0.90 | % | 0 | 0 | 1.16 | -0.10 | 0.01 | -0.07 | 4/7/2025 11:58:54 AM EST | |||
| 48.00 | 0.60 | 1.02 | % | 0 | 0 | 0.98 | -0.12 | 0.01 | -0.08 | 4/7/2025 11:58:54 AM EST | |||
| 49.00 | 0.65 | 1.15 | % | 0 | 0 | 0.96 | -0.14 | 0.01 | -0.09 | 4/7/2025 11:58:54 AM EST | |||
| 50.00 | 0.81 | 1.20 | 0.63 | -0.12 | -16.00% | 28 | 36 | 0.98 | -0.15 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 51.00 | 1.19 | 1.47 | % | 0 | 0 | 0.94 | -0.17 | 0.02 | -0.10 | 4/7/2025 11:58:54 AM EST | |||
| 52.00 | 0.91 | 2.35 | % | 0 | 0 | 0.97 | -0.19 | 0.02 | -0.10 | 4/7/2025 11:58:54 AM EST | |||
| 53.00 | 1.48 | 1.76 | 1.12 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.21 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 54.00 | 1.74 | 1.98 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.23 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 55.00 | 1.79 | 2.33 | 2.25 | +0.75 | +50.00% | 15 | 113 | 0.88 | -0.26 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 56.00 | 2.25 | 2.65 | 2.46 | % | 1 | 0 | 0.84 | -0.28 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 57.00 | 2.63 | 2.88 | % | 0 | 0 | 0.85 | -0.31 | 0.03 | -0.12 | 4/7/2025 11:58:54 AM EST | |||
| 58.00 | 2.87 | 3.20 | 2.25 | % | 4 | 0 | 0.84 | -0.34 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 58.50 | 3.00 | 3.45 | % | 0 | 0 | 0.84 | -0.36 | 0.03 | -0.13 | 4/7/2025 11:58:54 AM EST | |||
| 59.00 | 3.30 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 71 | 0.84 | -0.37 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 60.00 | 3.65 | 4.00 | 3.85 | +0.25 | +6.95% | 1 | 10 | 0.82 | -0.41 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 61.00 | 4.20 | 4.50 | 3.79 | -0.26 | -6.42% | 2 | 31 | 0.78 | -0.44 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 62.00 | 4.35 | 5.00 | 2.52 | 0.00 | 0.00% | 0 | 64 | 0.79 | -0.48 | 0.04 | -0.13 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 63.00 | 5.15 | 5.50 | 2.76 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.52 | 0.04 | -0.12 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 64.00 | 5.70 | 6.00 | 5.41 | +2.16 | +66.47% | 1 | 15 | 0.76 | -0.55 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 65.00 | 6.20 | 6.60 | 5.50 | -0.40 | -6.78% | 3 | 28 | 0.75 | -0.59 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 66.00 | 6.85 | 7.25 | 3.95 | 0.00 | 0.00% | 0 | 29 | 0.73 | -0.63 | 0.04 | -0.11 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 67.00 | 7.55 | 8.00 | 7.09 | 0.00 | 0.00% | 0 | 47 | 0.74 | -0.67 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 68.00 | 8.25 | 8.70 | 6.75 | +6.31 | +1,434.10% | 8 | 18 | 0.73 | -0.70 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 69.00 | 8.90 | 9.85 | 8.50 | +2.09 | +32.61% | 1 | 256 | 0.71 | -0.74 | 0.03 | -0.09 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 70.00 | 9.75 | 10.50 | 11.60 | +2.15 | +22.76% | 3 | 49 | 0.68 | -0.77 | 0.03 | -0.09 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 71.00 | 10.50 | 11.00 | 4.93 | 0.00 | 0.00% | 0 | 169 | 0.65 | -0.80 | 0.03 | -0.08 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 72.00 | 11.25 | 12.00 | 11.72 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.83 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 73.00 | 11.45 | 12.80 | 9.97 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.85 | 0.03 | -0.07 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 74.00 | 13.10 | 13.65 | 11.20 | 0.00 | 0.00% | 1 | 34 | 0.64 | -0.87 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 75.00 | 13.85 | 15.20 | 11.18 | -0.45 | -3.87% | 3 | 34 | 0.66 | -0.89 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 76.00 | 13.70 | 15.80 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.90 | 0.02 | -0.05 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 77.00 | 14.50 | 18.25 | 3.97 | 0.00 | 0.00% | 0 | 32 | 1.05 | -0.92 | 0.02 | -0.05 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 78.00 | 15.35 | 17.85 | 4.97 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.93 | 0.02 | -0.04 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 79.00 | 16.30 | 19.05 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.94 | 0.01 | -0.04 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 80.00 | 17.30 | 20.05 | 6.65 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.95 | 0.01 | -0.03 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 81.00 | 18.30 | 21.05 | 6.27 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.03 | 3/27/2025 | 4/7/2025 11:58:54 AM EST |
| 82.00 | 19.30 | 21.95 | 17.85 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 83.00 | 20.40 | 23.20 | 7.89 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.02 | 3/27/2025 | 4/7/2025 11:58:54 AM EST |
| 84.00 | 22.50 | 23.30 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 85.00 | 23.65 | 24.40 | 12.76 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.02 | 3/21/2025 | 4/7/2025 11:58:54 AM EST |
| 86.00 | 24.65 | 25.35 | 12.85 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 87.00 | 25.40 | 26.45 | 24.70 | % | 1 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 88.00 | 26.15 | 27.50 | 16.06 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 4/7/2025 11:58:54 AM EST |
| 89.00 | 26.60 | 28.60 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 90.00 | 27.30 | 29.65 | 17.84 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 4/7/2025 11:58:54 AM EST |
| 95.00 | 32.75 | 34.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 100.00 | 37.20 | 39.85 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 105.00 | 42.20 | 45.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 110.00 | 47.25 | 50.05 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 115.00 | 52.25 | 55.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |